GAIL (India) Limited (LON:GAID)
London · Delayed Price · Currency is GBP · Price in USD 8.10
+0.15 (1.85%)
Jun 28, 2019, 11:07 PM BST
GAIL (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2023 | 7.95 | 8.10 | 7.90 | 8.10 | 8.10 | 3.18% | 16,196 |
| May 22, 2023 | 7.75 | 7.85 | 7.75 | 7.85 | 7.85 | 2.61% | 4,862 |
| May 19, 2023 | 7.55 | 7.65 | 7.55 | 7.65 | 7.65 | 0.66% | 320 |
| May 18, 2023 | 7.85 | 7.85 | 7.60 | 7.60 | 7.60 | -6.75% | 1,361 |
| May 17, 2023 | 7.95 | 8.15 | 7.95 | 8.15 | 8.15 | -0.61% | 8,661 |
| May 16, 2023 | 8.50 | 8.50 | 8.20 | 8.20 | 8.20 | - | 6,294 |
| May 15, 2023 | 8.40 | 8.40 | 8.10 | 8.20 | 8.20 | 2.50% | 2,132 |
| May 12, 2023 | 7.95 | 8.05 | 7.95 | 8.00 | 8.00 | -1.84% | 4,300 |
| May 11, 2023 | 8.65 | 8.65 | 7.95 | 8.15 | 8.15 | -4.68% | 8,094 |
| May 10, 2023 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 9.62% | 4,499 |
| May 9, 2023 | 7.85 | 7.85 | 7.80 | 7.80 | 7.80 | -3.11% | 2,000 |
| May 5, 2023 | 7.95 | 8.05 | 7.95 | 8.05 | 8.05 | 1.26% | 3,993 |
| May 4, 2023 | 7.90 | 7.95 | 7.90 | 7.95 | 7.95 | -0.62% | 3,367 |
| May 3, 2023 | 8.00 | 8.10 | 8.00 | 8.00 | 8.00 | - | 3,082 |
| May 2, 2023 | 8.00 | 8.00 | 7.95 | 8.00 | 8.00 | 0.63% | 16,133 |
| Apr 28, 2023 | 7.85 | 7.95 | 7.75 | 7.95 | 7.95 | -0.62% | 29,382 |
| Apr 27, 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.62% | 368 |
| Apr 26, 2023 | 8.00 | 8.10 | 8.00 | 8.05 | 8.05 | 0.63% | 46,108 |
| Apr 25, 2023 | 7.95 | 8.05 | 7.95 | 8.00 | 8.00 | -0.62% | 13,088 |
| Apr 24, 2023 | 7.90 | 8.05 | 7.90 | 8.05 | 8.05 | 0.63% | 6,394 |
| Apr 21, 2023 | 7.95 | 8.00 | 7.90 | 8.00 | 8.00 | 0.63% | 2,988 |
| Apr 20, 2023 | 7.95 | 7.95 | 7.90 | 7.95 | 7.95 | - | 8,474 |
| Apr 19, 2023 | 7.95 | 7.95 | 7.90 | 7.95 | 7.95 | -0.62% | 17,833 |
| Apr 18, 2023 | 8.05 | 8.05 | 8.00 | 8.00 | 8.00 | - | 1,340 |
| Apr 17, 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.63% | 1,051 |
| Apr 14, 2023 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.27% | 515 |
| Apr 13, 2023 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.26% | 90 |
| Apr 12, 2023 | 7.80 | 7.95 | 7.80 | 7.95 | 7.95 | 1.92% | 7,549 |
| Apr 11, 2023 | 7.70 | 7.80 | 7.70 | 7.80 | 7.80 | - | 41,217 |
| Apr 6, 2023 | 7.75 | 7.80 | 7.75 | 7.80 | 7.80 | 0.65% | 17,166 |
| Apr 5, 2023 | 7.80 | 7.80 | 7.75 | 7.75 | 7.75 | - | 958 |
| Apr 4, 2023 | 7.90 | 7.90 | 7.75 | 7.75 | 7.75 | - | 956 |
| Apr 3, 2023 | 7.75 | 7.75 | 7.70 | 7.75 | 7.75 | 1.97% | 1,120 |
| Mar 31, 2023 | 7.72 | 7.72 | 7.60 | 7.60 | 7.60 | -2.56% | 4,717 |
| Mar 30, 2023 | 7.78 | 7.80 | 7.78 | 7.80 | 7.80 | 0.52% | 778 |
| Mar 29, 2023 | 7.64 | 7.76 | 7.64 | 7.76 | 7.76 | 1.57% | 663 |
| Mar 28, 2023 | 7.58 | 7.64 | 7.58 | 7.64 | 7.64 | 1.06% | 3,928 |
| Mar 27, 2023 | 7.52 | 7.56 | 7.50 | 7.56 | 7.56 | 1.07% | 1,826 |
| Mar 24, 2023 | 7.64 | 7.64 | 7.48 | 7.48 | 7.48 | -2.09% | 3,459 |
| Mar 23, 2023 | 7.70 | 7.72 | 7.64 | 7.64 | 7.64 | 0.79% | 16,493 |
| Mar 22, 2023 | 7.62 | 7.70 | 7.52 | 7.58 | 7.58 | -2.82% | 57,380 |
| Mar 21, 2023 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -2.50% | 492 |
| Mar 20, 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 492 |
| Mar 17, 2023 | 8.10 | 8.16 | 7.94 | 8.00 | 7.76 | 0.25% | 28,125 |
| Mar 16, 2023 | 8.18 | 8.18 | 7.75 | 7.98 | 7.74 | -0.75% | 15,635 |
| Mar 15, 2023 | 8.10 | 8.22 | 8.04 | 8.04 | 7.80 | -2.19% | 3,753 |
| Mar 14, 2023 | 8.16 | 8.32 | 8.02 | 8.22 | 7.97 | 0.49% | 38,506 |
| Mar 13, 2023 | 8.10 | 8.34 | 8.10 | 8.18 | 7.94 | 0.25% | 10,540 |
| Mar 10, 2023 | 8.10 | 8.28 | 8.10 | 8.16 | 7.92 | 2.51% | 1,963 |
| Mar 9, 2023 | 8.10 | 8.10 | 7.96 | 7.96 | 7.72 | -4.56% | 1,614 |